시장 데이터를 불러오는 중
전체 종목
First Trust SMID Capital Strength ETF 과거 주가
First Trust SMID Capital Strength ETF · FSCS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust SMID Capital Strength ETF · FSCS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩48,110 | ₩48,128 | ₩47,966 | ₩47,966 | -0.30% | 600 |
| 2026.10.08 | ₩47,781 | ₩47,990 | ₩47,769 | ₩47,980 | +0.42% | 3.7천 |
| 2026.10.07 | ₩47,836 | ₩47,836 | ₩47,612 | ₩47,682 | -0.32% | 2천 |
| 2026.10.06 | ₩48,185 | ₩48,324 | ₩48,170 | ₩48,170 | -0.03% | 2.4천 |
| 2026.10.05 | ₩48,164 | ₩48,284 | ₩48,013 | ₩48,013 | -0.31% | 1.1천 |
| 2026.10.02 | ₩48,037 | ₩48,037 | ₩47,849 | ₩47,885 | -0.31% | 2.5천 |
| 2026.10.01 | ₩47,540 | ₩47,868 | ₩47,461 | ₩47,729 | +0.40% | 4.1천 |
| 2026.09.30 | ₩48,003 | ₩48,003 | ₩47,504 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,504 |
| -1.04% |
| 2.2천 |
| 2026.09.29 | ₩47,709 | ₩47,909 | ₩47,629 | ₩47,789 | +0.17% | 6.6천 |
|---|
| 2026.09.28 | ₩47,864 | ₩47,990 | ₩47,829 | ₩47,916 | +0.11% | 1.7천 |
|---|
| 2026.09.25 | ₩48,070 | ₩48,070 | ₩47,851 | ₩48,041 | -0.06% | 2.1천 |
|---|
| 2026.09.24 | ₩48,063 | ₩48,190 | ₩47,816 | ₩47,897 | -0.35% | 9.1천 |
|---|
| 2026.09.23 | ₩48,659 | ₩48,659 | ₩48,344 | ₩48,344 | -0.65% | 4.4천 |
|---|
| 2026.09.22 | ₩48,562 | ₩48,645 | ₩48,498 | ₩48,619 | +0.12% | 2.3천 |
|---|
| 2026.09.21 | ₩48,685 | ₩48,792 | ₩48,592 | ₩48,607 | -0.16% | 4.5천 |
|---|
| 2026.09.18 | ₩48,819 | ₩48,819 | ₩48,378 | ₩48,597 | -0.45% | 1.6천 |
|---|
| 2026.09.17 | ₩49,114 | ₩49,114 | ₩48,672 | ₩48,726 | -0.79% | 3.1천 |
|---|
| 2026.09.16 | ₩49,007 | ₩49,261 | ₩48,726 | ₩48,858 | -0.30% | 1만 |
|---|
| 2026.09.15 | ₩49,435 | ₩49,435 | ₩49,017 | ₩49,017 | -0.84% | 4.7천 |
|---|
| 2026.09.14 | ₩49,221 | ₩49,421 | ₩49,221 | ₩49,300 | +0.16% | 1천 |
|---|
| 2026.09.11 | ₩49,408 | ₩49,408 | ₩49,020 | ₩49,174 | -0.47% | 3.1만 |
|---|
| 2026.09.10 | ₩48,953 | ₩49,114 | ₩48,940 | ₩49,000 | +0.10% | 3.4천 |
|---|
| 2026.09.09 | ₩49,167 | ₩49,435 | ₩49,073 | ₩49,267 | +0.20% | 7.4천 |
|---|
| 2026.09.08 | ₩49,783 | ₩49,930 | ₩49,681 | ₩49,681 | -0.20% | 3.4천 |
|---|
| 2026.09.04 | ₩49,964 | ₩50,298 | ₩49,964 | ₩50,171 | +0.41% | 1.8만 |
|---|
| 2026.09.03 | ₩49,983 | ₩50,378 | ₩49,943 | ₩50,191 | +0.41% | 2천 |
|---|
| 2026.09.02 | ₩49,943 | ₩50,251 | ₩49,943 | ₩50,055 | +0.23% | 2.8천 |
|---|
| 2026.09.01 | ₩50,224 | ₩50,304 | ₩49,662 | ₩49,792 | -0.86% | 4.3천 |
|---|
| 2026.08.31 | ₩50,437 | ₩50,438 | ₩50,157 | ₩50,173 | -0.52% | 1.2만 |
|---|
| 2026.08.28 | ₩50,639 | ₩50,746 | ₩50,492 | ₩50,631 | -0.02% | 2.8천 |
|---|
| 2026.08.27 | ₩50,545 | ₩50,853 | ₩50,545 | ₩50,799 | +0.50% | 2.1만 |
|---|
| 2026.08.26 | ₩51,254 | ₩51,288 | ₩50,973 | ₩51,080 | -0.34% | 6.9천 |
|---|
| 2026.08.25 | ₩50,719 | ₩50,853 | ₩50,679 | ₩50,853 | +0.26% | 1.4천 |
|---|
| 2026.08.24 | ₩51,387 | ₩51,387 | ₩51,080 | ₩51,080 | -0.60% | 900 |
|---|
| 2026.08.21 | ₩50,732 | ₩50,913 | ₩50,719 | ₩50,913 | +0.36% | 1.1천 |
|---|
| 2026.08.20 | ₩50,877 | ₩51,040 | ₩50,572 | ₩50,633 | -0.48% | 7.7천 |
|---|
| 2026.08.19 | ₩51,120 | ₩51,194 | ₩50,893 | ₩50,957 | -0.32% | 8.2천 |
|---|
| 2026.08.18 | ₩51,227 | ₩51,227 | ₩50,853 | ₩50,853 | -0.73% | 5.8천 |
|---|
| 2026.08.17 | ₩51,174 | ₩51,201 | ₩50,926 | ₩50,938 | -0.46% | 9천 |
|---|
| 2026.08.14 | ₩51,214 | ₩51,281 | ₩51,187 | ₩51,254 | +0.08% | 1만 |
|---|
| 2026.08.13 | ₩51,114 | ₩51,308 | ₩51,114 | ₩51,185 | +0.14% | 3.8천 |
|---|
| 2026.08.12 | ₩51,013 | ₩51,181 | ₩50,940 | ₩51,181 | +0.33% | 5.3천 |
|---|
| 2026.08.11 | ₩51,281 | ₩51,495 | ₩51,268 | ₩51,294 | +0.03% | 1.8만 |
|---|
| 2026.08.10 | ₩51,254 | ₩51,254 | ₩51,161 | ₩51,161 | -0.18% | 5.7천 |
|---|
| 2026.08.07 | ₩51,408 | ₩51,458 | ₩51,408 | ₩51,458 | +0.10% | 2.1천 |
|---|
| 2026.08.06 | ₩51,305 | ₩51,305 | ₩50,946 | ₩51,067 | -0.46% | 3.5천 |
|---|
| 2026.08.05 | ₩51,562 | ₩51,562 | ₩51,174 | ₩51,260 | -0.59% | 1.8천 |
|---|
| 2026.08.04 | ₩50,596 | ₩51,468 | ₩50,596 | ₩51,277 | +1.35% | 1.3만 |
|---|
| 2026.08.03 | ₩50,545 | ₩50,920 | ₩50,545 | ₩50,702 | +0.31% | 4.7천 |
|---|
| 2026.07.31 | ₩49,849 | ₩50,251 | ₩49,849 | ₩50,108 | +0.52% | 5.1천 |
|---|
| 2026.07.30 | ₩49,849 | ₩50,197 | ₩49,849 | ₩50,156 | +0.61% | 3.9천 |
|---|
| 2026.07.29 | ₩50,666 | ₩50,906 | ₩50,562 | ₩50,562 | -0.20% | 1.9천 |
|---|
| 2026.07.28 | ₩51,140 | ₩51,314 | ₩51,140 | ₩51,195 | +0.11% | 2.4천 |
|---|
| 2026.07.27 | ₩50,344 | ₩50,398 | ₩50,278 | ₩50,282 | -0.12% | 2.3천 |
|---|
| 2026.07.24 | ₩49,756 | ₩49,930 | ₩49,729 | ₩49,795 | +0.08% | 1.8천 |
|---|
| 2026.07.23 | ₩49,127 | ₩49,207 | ₩48,926 | ₩49,136 | +0.02% | 900 |
|---|
| 2026.07.22 | ₩49,435 | ₩49,675 | ₩49,267 | ₩49,364 | -0.14% | 3.1천 |
|---|
| 2026.07.21 | ₩49,301 | ₩49,514 | ₩49,287 | ₩49,332 | +0.06% | 5.1천 |
|---|
| 2026.07.20 | ₩49,649 | ₩49,716 | ₩49,341 | ₩49,451 | -0.40% | 1.2만 |
|---|
| 2026.07.17 | ₩50,157 | ₩50,666 | ₩49,609 | ₩49,742 | -0.83% | 7천 |
|---|
| 2026.07.16 | ₩50,011 | ₩50,148 | ₩49,943 | ₩50,148 | +0.27% | 4.8천 |
|---|
| 2026.07.15 | ₩49,234 | ₩49,689 | ₩49,154 | ₩49,266 | +0.07% | 5천 |
|---|
| 2026.07.14 | ₩49,475 | ₩49,475 | ₩49,180 | ₩49,306 | -0.34% | 5.1천 |
|---|
| 2026.07.13 | ₩49,796 | ₩49,796 | ₩49,247 | ₩49,381 | -0.83% | 2.6천 |
|---|
| 2026.07.10 | ₩49,475 | ₩49,488 | ₩49,328 | ₩49,346 | -0.26% | 2.7천 |
|---|
| 2026.07.09 | ₩48,913 | ₩49,287 | ₩48,913 | ₩49,085 | +0.35% | 6천 |
|---|
| 2026.07.08 | ₩49,033 | ₩49,100 | ₩48,752 | ₩48,782 | -0.51% | 4.1천 |
|---|
| 2026.07.07 | ₩49,943 | ₩50,037 | ₩49,599 | ₩49,601 | -0.69% | 2.5천 |
|---|
| 2026.07.06 | ₩49,475 | ₩49,754 | ₩49,374 | ₩49,754 | +0.57% | 4.2천 |
|---|
| 2026.07.02 | ₩49,595 | ₩49,744 | ₩49,393 | ₩49,744 | +0.30% | 2.2천 |
|---|
| 2026.07.01 | ₩46,906 | ₩49,829 | ₩46,906 | ₩49,258 | +5.01% | 8.7만 |
|---|
| 2026.06.30 | ₩49,328 | ₩49,381 | ₩49,087 | ₩49,234 | -0.19% | 2.3천 |
|---|
| 2026.06.29 | ₩48,976 | ₩49,087 | ₩48,976 | ₩49,087 | +0.23% | 1천 |
|---|
| 2026.06.26 | ₩48,913 | ₩49,662 | ₩48,859 | ₩49,486 | +1.17% | 1.5천 |
|---|
| 2026.06.25 | ₩49,408 | ₩49,408 | ₩48,866 | ₩48,986 | -0.85% | 8천 |
|---|
| 2026.06.24 | ₩48,859 | ₩49,073 | ₩48,766 | ₩48,912 | +0.11% | 8천 |
|---|
| 2026.06.23 | ₩48,231 | ₩48,485 | ₩48,231 | ₩48,394 | +0.34% | 3.2천 |
|---|
| 2026.06.22 | ₩48,445 | ₩48,445 | ₩48,174 | ₩48,253 | -0.39% | 6천 |
|---|
| 2026.06.18 | ₩48,512 | ₩48,512 | ₩48,177 | ₩48,272 | -0.49% | 1.8천 |
|---|
| 2026.06.17 | ₩48,418 | ₩48,632 | ₩47,931 | ₩47,978 | -0.91% | 3.3천 |
|---|
| 2026.06.16 | ₩48,659 | ₩48,766 | ₩48,445 | ₩48,501 | -0.32% | 1.1만 |
|---|
| 2026.06.15 | ₩48,886 | ₩48,886 | ₩48,168 | ₩48,168 | -1.47% | 2.9천 |
|---|
| 2026.06.12 | ₩48,137 | ₩48,431 | ₩48,137 | ₩48,346 | +0.43% | 1.9천 |
|---|
| 2026.06.11 | ₩48,043 | ₩48,118 | ₩47,709 | ₩48,070 | +0.06% | 8.1천 |
|---|
| 2026.06.10 | ₩48,231 | ₩48,231 | ₩47,562 | ₩47,703 | -1.09% | 4.7천 |
|---|
| 2026.06.09 | ₩47,120 | ₩47,919 | ₩47,120 | ₩47,869 | +1.59% | 3천 |
|---|
| 2026.06.08 | ₩47,869 | ₩47,869 | ₩47,123 | ₩47,123 | -1.56% | 6.8천 |
|---|
| 2026.06.05 | ₩47,421 | ₩47,602 | ₩47,294 | ₩47,503 | +0.17% | 4.4천 |
|---|
| 2026.06.04 | ₩47,455 | ₩47,455 | ₩47,243 | ₩47,243 | -0.45% | 2.5만 |
|---|
| 2026.06.03 | ₩46,812 | ₩47,026 | ₩46,812 | ₩47,000 | +0.40% | 6.4천 |
|---|
| 2026.06.02 | ₩46,826 | ₩47,093 | ₩46,826 | ₩47,006 | +0.39% | 3.2천 |
|---|
| 2026.06.01 | ₩47,521 | ₩47,521 | ₩46,787 | ₩46,938 | -1.23% | 9.5천 |
|---|
| 2026.05.29 | ₩47,695 | ₩47,695 | ₩47,147 | ₩47,147 | -1.15% | 4.7천 |
|---|
| 2026.05.28 | ₩47,401 | ₩47,695 | ₩47,401 | ₩47,515 | +0.24% | 2.8천 |
|---|
| 2026.05.27 | ₩48,204 | ₩48,236 | ₩47,796 | ₩47,796 | -0.85% | 900 |
|---|
| 2026.05.26 | ₩48,010 | ₩48,010 | ₩47,780 | ₩47,971 | -0.08% | 4.8천 |
|---|
| 2026.05.22 | ₩47,789 | ₩47,789 | ₩47,568 | ₩47,728 | -0.13% | 2.8천 |
|---|
| 2026.05.21 | ₩47,167 | ₩47,602 | ₩47,013 | ₩47,437 | +0.57% | 3천 |
|---|
| 2026.05.20 | ₩47,214 | ₩47,562 | ₩47,214 | ₩47,504 | +0.61% | 4.2천 |
|---|
| 2026.05.19 | ₩47,241 | ₩47,381 | ₩47,047 | ₩47,047 | -0.41% | 3.1천 |
|---|
| 2026.05.18 | ₩47,669 | ₩47,669 | ₩47,401 | ₩47,504 | -0.35% | 1.9천 |
|---|
| 2026.05.15 | ₩47,247 | ₩47,247 | ₩46,906 | ₩46,992 | -0.54% | 7천 |
|---|
| 2026.05.14 | ₩47,481 | ₩47,869 | ₩47,455 | ₩47,509 | +0.06% | 6.2천 |
|---|
| 2026.05.13 | ₩47,588 | ₩47,588 | ₩47,117 | ₩47,427 | -0.34% | 1.5천 |
|---|
| 2026.05.12 | ₩47,398 | ₩47,829 | ₩47,388 | ₩47,703 | +0.64% | 2.1천 |
|---|
| 2026.05.11 | ₩48,097 | ₩48,164 | ₩47,804 | ₩47,804 | -0.61% | 3.4천 |
|---|
| 2026.05.08 | ₩48,231 | ₩48,324 | ₩48,063 | ₩48,185 | -0.09% | 7.4천 |
|---|
| 2026.05.07 | ₩48,284 | ₩48,538 | ₩48,138 | ₩48,138 | -0.30% | 3천 |
|---|
| 2026.05.06 | ₩48,609 | ₩48,739 | ₩48,425 | ₩48,499 | -0.23% | 2.7천 |
|---|
| 2026.05.05 | ₩48,110 | ₩48,284 | ₩48,083 | ₩48,169 | +0.12% | 3.9천 |
|---|
| 2026.05.04 | ₩48,512 | ₩48,512 | ₩47,629 | ₩47,736 | -1.60% | 1.3천 |
|---|
| 2026.05.01 | ₩48,846 | ₩48,859 | ₩48,174 | ₩48,174 | -1.37% | 4천 |
|---|
| 2026.04.30 | ₩48,538 | ₩48,752 | ₩48,237 | ₩48,636 | +0.20% | 1.7천 |
|---|
| 2026.04.29 | ₩48,792 | ₩48,792 | ₩48,284 | ₩48,354 | -0.90% | 3.1천 |
|---|
| 2026.04.28 | ₩48,692 | ₩48,786 | ₩48,619 | ₩48,786 | +0.19% | 2.4천 |
|---|
| 2026.04.27 | ₩48,873 | ₩48,913 | ₩48,764 | ₩48,866 | -0.01% | 7.5천 |
|---|
| 2026.04.24 | ₩49,314 | ₩49,314 | ₩48,687 | ₩48,695 | -1.26% | 3.7천 |
|---|
| 2026.04.23 | ₩48,792 | ₩48,889 | ₩48,792 | ₩48,889 | +0.20% | 900 |
|---|
| 2026.04.22 | ₩49,167 | ₩49,167 | ₩48,592 | ₩48,675 | -1.00% | 1.4천 |
|---|
| 2026.04.21 | ₩48,940 | ₩48,953 | ₩48,798 | ₩48,818 | -0.25% | 4.8천 |
|---|
| 2026.04.20 | ₩49,020 | ₩49,033 | ₩48,893 | ₩48,905 | -0.23% | 2.1천 |
|---|
| 2026.04.17 | ₩49,127 | ₩49,348 | ₩49,019 | ₩49,019 | -0.22% | 4.2천 |
|---|
| 2026.04.16 | ₩48,565 | ₩48,632 | ₩48,190 | ₩48,271 | -0.61% | 7천 |
|---|
| 2026.04.15 | ₩48,311 | ₩48,324 | ₩48,177 | ₩48,300 | -0.02% | 1.5천 |
|---|
| 2026.04.14 | ₩48,605 | ₩48,712 | ₩48,491 | ₩48,491 | -0.23% | 5.9천 |
|---|
| 2026.04.13 | ₩48,017 | ₩48,454 | ₩47,816 | ₩48,454 | +0.91% | 5.3천 |
|---|
| 2026.04.10 | ₩48,859 | ₩48,859 | ₩47,869 | ₩47,880 | -2.00% | 3천 |
|---|
| 2026.04.09 | ₩48,619 | ₩48,619 | ₩48,057 | ₩48,478 | -0.29% | 7.6천 |
|---|
| 2026.04.08 | ₩48,351 | ₩48,565 | ₩48,351 | ₩48,482 | +0.27% | 3.3천 |
|---|
| 2026.04.07 | ₩47,361 | ₩47,548 | ₩47,361 | ₩47,429 | +0.14% | 5.5천 |
|---|
| 2026.04.06 | ₩46,973 | ₩47,382 | ₩46,973 | ₩47,382 | +0.87% | 1.5만 |
|---|
| 2026.04.02 | ₩46,699 | ₩47,362 | ₩46,531 | ₩47,162 | +0.99% | 4.6천 |
|---|
| 2026.04.01 | ₩47,495 | ₩47,495 | ₩47,107 | ₩47,220 | -0.58% | 2.1천 |
|---|
| 2026.03.31 | ₩46,839 | ₩47,274 | ₩45,889 | ₩47,096 | +0.55% | 5천 |
|---|
| 2026.03.30 | ₩46,572 | ₩46,572 | ₩46,411 | ₩46,530 | -0.09% | 1천 |
|---|
| 2026.03.27 | ₩46,786 | ₩46,786 | ₩46,359 | ₩46,359 | -0.91% | 3.1천 |
|---|
| 2026.03.26 | ₩47,441 | ₩47,441 | ₩47,025 | ₩47,025 | -0.88% | 2.9천 |
|---|
| 2026.03.25 | ₩47,441 | ₩47,495 | ₩47,227 | ₩47,381 | -0.13% | 6.2천 |
|---|
| 2026.03.24 | ₩47,321 | ₩47,321 | ₩47,176 | ₩47,176 | -0.31% | 1.4천 |
|---|
| 2026.03.23 | ₩47,495 | ₩47,655 | ₩47,187 | ₩47,223 | -0.57% | 7.5천 |
|---|
| 2026.03.20 | ₩46,680 | ₩46,826 | ₩46,569 | ₩46,636 | -0.09% | 4.6천 |
|---|
| 2026.03.19 | ₩47,200 | ₩47,254 | ₩46,799 | ₩47,073 | -0.27% | 2.7천 |
|---|
| 2026.03.18 | ₩47,548 | ₩47,552 | ₩47,192 | ₩47,192 | -0.75% | 1.2천 |
|---|
| 2026.03.17 | ₩48,030 | ₩48,043 | ₩47,789 | ₩47,829 | -0.42% | 2.3천 |
|---|
| 2026.03.16 | ₩47,829 | ₩47,909 | ₩47,675 | ₩47,675 | -0.32% | 3천 |
|---|
| 2026.03.13 | ₩47,901 | ₩47,901 | ₩47,488 | ₩47,591 | -0.65% | 1.2천 |
|---|
| 2026.03.12 | ₩47,655 | ₩47,963 | ₩47,479 | ₩47,520 | -0.28% | 2.6천 |
|---|
| 2026.03.11 | ₩48,014 | ₩48,057 | ₩47,722 | ₩47,986 | -0.06% | 4.7천 |
|---|
| 2026.03.10 | ₩48,300 | ₩48,659 | ₩48,189 | ₩48,189 | -0.23% | 1.5천 |
|---|
| 2026.03.09 | ₩47,722 | ₩48,734 | ₩47,120 | ₩48,685 | +2.02% | 1.3만 |
|---|
| 2026.03.06 | ₩48,485 | ₩48,932 | ₩48,257 | ₩48,932 | +0.92% | 4.7천 |
|---|
| 2026.03.05 | ₩49,997 | ₩49,997 | ₩49,328 | ₩49,483 | -1.03% | 7.9천 |
|---|
| 2026.03.04 | ₩49,946 | ₩50,011 | ₩49,903 | ₩50,002 | +0.11% | 3.7천 |
|---|
| 2026.03.03 | ₩49,435 | ₩49,963 | ₩49,033 | ₩49,963 | +1.07% | 1.5천 |
|---|
| 2026.03.02 | ₩50,037 | ₩50,545 | ₩49,823 | ₩50,312 | +0.55% | 8.6천 |
|---|
| 2026.02.27 | ₩49,836 | ₩50,050 | ₩49,769 | ₩50,025 | +0.38% | 3.4천 |
|---|
| 2026.02.26 | ₩50,010 | ₩50,343 | ₩49,890 | ₩50,286 | +0.55% | 1.4천 |
|---|
| 2026.02.25 | ₩49,308 | ₩49,836 | ₩49,308 | ₩49,836 | +1.07% | 4.6천 |
|---|
| 2026.02.24 | ₩49,791 | ₩49,869 | ₩49,623 | ₩49,856 | +0.13% | 2.5천 |
|---|
| 2026.02.23 | ₩49,241 | ₩49,395 | ₩49,100 | ₩49,348 | +0.22% | 1.3만 |
|---|
| 2026.02.20 | ₩50,188 | ₩50,188 | ₩50,047 | ₩50,047 | -0.28% | 1.1천 |
|---|
| 2026.02.19 | ₩50,171 | ₩50,171 | ₩49,689 | ₩49,875 | -0.59% | 3.6천 |
|---|
| 2026.02.18 | ₩50,184 | ₩50,197 | ₩49,956 | ₩50,080 | -0.21% | 3.6천 |
|---|
| 2026.02.17 | ₩50,150 | ₩50,150 | ₩49,502 | ₩49,930 | -0.44% | 6.3천 |
|---|
| 2026.02.13 | ₩50,092 | ₩50,171 | ₩49,896 | ₩50,001 | -0.18% | 1.1만 |
|---|
| 2026.02.12 | ₩50,344 | ₩50,417 | ₩49,716 | ₩49,716 | -1.25% | 1.6천 |
|---|
| 2026.02.11 | ₩50,532 | ₩50,532 | ₩50,053 | ₩50,171 | -0.71% | 4.5천 |
|---|
| 2026.02.10 | ₩50,239 | ₩50,498 | ₩50,239 | ₩50,401 | +0.32% | 7.5천 |
|---|
| 2026.02.09 | ₩50,291 | ₩50,291 | ₩50,010 | ₩50,137 | -0.31% | 1.9천 |
|---|
| 2026.02.06 | ₩50,232 | ₩50,232 | ₩50,232 | ₩50,232 | 0.00% | 600 |
|---|
| 2026.02.05 | ₩49,515 | ₩49,766 | ₩49,477 | ₩49,546 | +0.06% | 900 |
|---|
| 2026.02.04 | ₩48,986 | ₩49,742 | ₩48,986 | ₩49,528 | +1.11% | 3.1천 |
|---|
| 2026.02.03 | ₩49,261 | ₩49,301 | ₩48,619 | ₩48,875 | -0.78% | 2만 |
|---|
| 2026.02.02 | ₩49,047 | ₩49,542 | ₩49,047 | ₩49,457 | +0.84% | 2.8천 |
|---|
| 2026.01.30 | ₩48,953 | ₩49,254 | ₩48,805 | ₩49,180 | +0.46% | 5천 |
|---|
| 2026.01.29 | ₩49,301 | ₩49,304 | ₩48,906 | ₩49,075 | -0.46% | 5.7천 |
|---|
| 2026.01.28 | ₩49,100 | ₩49,207 | ₩48,940 | ₩49,005 | -0.19% | 3.5천 |
|---|
| 2026.01.27 | ₩49,649 | ₩49,649 | ₩48,996 | ₩49,207 | -0.89% | 4천 |
|---|
| 2026.01.26 | ₩49,568 | ₩49,582 | ₩49,301 | ₩49,507 | -0.12% | 3.9천 |
|---|
| 2026.01.23 | ₩49,783 | ₩49,783 | ₩49,267 | ₩49,503 | -0.56% | 5.4천 |
|---|
| 2026.01.22 | ₩50,385 | ₩50,385 | ₩49,675 | ₩49,920 | -0.92% | 8.6천 |
|---|
| 2026.01.21 | ₩49,448 | ₩49,930 | ₩49,448 | ₩49,839 | +0.79% | 1.6만 |
|---|
| 2026.01.20 | ₩49,247 | ₩49,528 | ₩49,055 | ₩49,055 | -0.39% | 3.3천 |
|---|
| 2026.01.16 | ₩49,560 | ₩49,836 | ₩49,515 | ₩49,670 | +0.22% | 2.6만 |
|---|
| 2026.01.15 | ₩49,714 | ₩50,037 | ₩49,515 | ₩49,847 | +0.27% | 8.1천 |
|---|
| 2026.01.14 | ₩49,328 | ₩49,622 | ₩49,142 | ₩49,421 | +0.19% | 2만 |
|---|
| 2026.01.13 | ₩49,381 | ₩49,381 | ₩49,083 | ₩49,083 | -0.60% | 4천 |
|---|
| 2026.01.12 | ₩49,381 | ₩49,488 | ₩49,287 | ₩49,287 | -0.19% | 8.9천 |
|---|
| 2026.01.09 | ₩49,461 | ₩49,528 | ₩49,221 | ₩49,301 | -0.32% | 4.1천 |
|---|
| 2026.01.08 | ₩48,538 | ₩49,341 | ₩48,538 | ₩49,198 | +1.36% | 5.4천 |
|---|
| 2026.01.07 | ₩49,060 | ₩49,060 | ₩48,512 | ₩48,532 | -1.08% | 1.5만 |
|---|
| 2026.01.06 | ₩48,552 | ₩48,953 | ₩48,530 | ₩48,862 | +0.64% | 1.1만 |
|---|
| 2026.01.05 | ₩47,802 | ₩49,007 | ₩47,802 | ₩48,620 | +1.71% | 2.2만 |
|---|
| 2026.01.02 | ₩47,629 | ₩48,070 | ₩47,629 | ₩47,836 | +0.44% | 7.4만 |
|---|
| 2025.12.31 | ₩48,485 | ₩48,485 | ₩47,836 | ₩47,857 | -1.29% | 6천 |
|---|
| 2025.12.30 | ₩48,378 | ₩48,445 | ₩48,271 | ₩48,315 | -0.13% | 1.1만 |
|---|
| 2025.12.29 | ₩48,434 | ₩48,552 | ₩48,434 | ₩48,522 | +0.18% | 5.9천 |
|---|
| 2025.12.26 | ₩48,471 | ₩48,732 | ₩48,471 | ₩48,702 | +0.47% | 2.5천 |
|---|
| 2025.12.24 | ₩48,657 | ₩48,732 | ₩48,632 | ₩48,732 | +0.15% | 500 |
|---|
| 2025.12.23 | ₩48,512 | ₩48,806 | ₩48,512 | ₩48,621 | +0.23% | 7.9천 |
|---|
| 2025.12.22 | ₩48,843 | ₩48,843 | ₩48,712 | ₩48,736 | -0.22% | 1.1천 |
|---|
| 2025.12.19 | ₩48,378 | ₩48,605 | ₩48,364 | ₩48,529 | +0.31% | 5.5천 |
|---|
| 2025.12.18 | ₩48,953 | ₩48,953 | ₩48,398 | ₩48,465 | -1.00% | 3.3천 |
|---|
| 2025.12.17 | ₩48,445 | ₩48,558 | ₩48,297 | ₩48,431 | -0.03% | 2.5천 |
|---|
| 2025.12.16 | ₩48,297 | ₩48,364 | ₩48,134 | ₩48,356 | +0.12% | 2.7천 |
|---|
| 2025.12.15 | ₩48,718 | ₩48,718 | ₩48,244 | ₩48,471 | -0.51% | 1.1만 |
|---|
| 2025.12.12 | ₩48,512 | ₩48,592 | ₩48,371 | ₩48,434 | -0.16% | 3.2천 |
|---|
| 2025.12.11 | ₩48,324 | ₩48,685 | ₩48,324 | ₩48,631 | +0.63% | 4.1천 |
|---|
| 2025.12.10 | ₩47,615 | ₩48,177 | ₩47,521 | ₩48,106 | +1.03% | 2천 |
|---|
| 2025.12.09 | ₩47,508 | ₩47,829 | ₩47,428 | ₩47,428 | -0.17% | 4.6만 |
|---|
| 2025.12.08 | ₩47,778 | ₩47,976 | ₩47,420 | ₩47,504 | -0.57% | 5.7천 |
|---|
| 2025.12.05 | ₩47,816 | ₩48,003 | ₩47,816 | ₩47,889 | +0.15% | 10.6만 |
|---|
| 2025.12.04 | ₩47,776 | ₩48,164 | ₩47,776 | ₩47,964 | +0.39% | 1.4천 |
|---|
| 2025.12.03 | ₩47,725 | ₩48,003 | ₩47,725 | ₩47,788 | +0.13% | 6.2천 |
|---|
| 2025.12.02 | ₩47,869 | ₩47,869 | ₩47,556 | ₩47,556 | -0.65% | 3.4천 |
|---|
| 2025.12.01 | ₩47,334 | ₩48,057 | ₩47,334 | ₩47,643 | +0.65% | 6.6천 |
|---|
| 2025.11.28 | ₩47,990 | ₩48,137 | ₩47,856 | ₩47,856 | -0.28% | 3.6천 |
|---|
| 2025.11.26 | ₩48,003 | ₩48,110 | ₩47,831 | ₩47,869 | -0.28% | 3.1만 |
|---|
| 2025.11.25 | ₩47,695 | ₩47,896 | ₩47,682 | ₩47,792 | +0.20% | 4.1천 |
|---|
| 2025.11.24 | ₩47,521 | ₩47,521 | ₩46,919 | ₩46,973 | -1.15% | 5.4천 |
|---|
| 2025.11.21 | ₩47,258 | ₩47,258 | ₩47,092 | ₩47,092 | -0.35% | 1.1천 |
|---|
| 2025.11.20 | ₩46,960 | ₩46,960 | ₩46,090 | ₩46,170 | -1.68% | 3.4천 |
|---|
| 2025.11.19 | ₩46,558 | ₩46,558 | ₩46,320 | ₩46,402 | -0.34% | 1.1천 |
|---|
| 2025.11.18 | ₩46,523 | ₩46,638 | ₩46,356 | ₩46,638 | +0.25% | 1.6천 |
|---|
| 2025.11.17 | ₩47,267 | ₩47,267 | ₩46,404 | ₩46,415 | -1.80% | 4.9천 |
|---|
| 2025.11.14 | ₩47,026 | ₩47,214 | ₩47,013 | ₩47,187 | +0.34% | 1.3천 |
|---|
| 2025.11.13 | ₩47,802 | ₩47,829 | ₩47,416 | ₩47,416 | -0.81% | 3.8천 |
|---|
| 2025.11.12 | ₩48,003 | ₩48,003 | ₩47,774 | ₩47,774 | -0.48% | 2.1천 |
|---|
| 2025.11.11 | ₩47,455 | ₩47,748 | ₩47,455 | ₩47,622 | +0.35% | 3.9천 |
|---|
| 2025.11.10 | ₩47,013 | ₩47,448 | ₩47,013 | ₩47,448 | +0.92% | 1천 |
|---|
| 2025.11.07 | ₩46,893 | ₩47,223 | ₩46,893 | ₩47,223 | +0.70% | 3천 |
|---|
| 2025.11.06 | ₩47,080 | ₩47,080 | ₩46,746 | ₩46,763 | -0.67% | 2.2천 |
|---|
| 2025.11.05 | ₩47,227 | ₩47,267 | ₩46,946 | ₩47,243 | +0.03% | 6.3천 |
|---|
| 2025.11.04 | ₩46,638 | ₩46,719 | ₩46,465 | ₩46,685 | +0.10% | 2.6천 |
|---|
| 2025.11.03 | ₩46,786 | ₩46,786 | ₩46,157 | ₩46,572 | -0.46% | 2.1천 |
|---|
| 2025.10.31 | ₩46,811 | ₩46,811 | ₩46,491 | ₩46,701 | -0.23% | 7천 |
|---|
| 2025.10.30 | ₩47,409 | ₩47,409 | ₩46,839 | ₩46,953 | -0.96% | 5.8천 |
|---|
| 2025.10.29 | ₩47,414 | ₩47,695 | ₩47,012 | ₩47,026 | -0.82% | 3.4천 |
|---|
| 2025.10.28 | ₩48,043 | ₩48,204 | ₩47,895 | ₩47,895 | -0.31% | 4천 |
|---|
| 2025.10.27 | ₩48,352 | ₩48,632 | ₩48,291 | ₩48,291 | -0.13% | 1.4천 |
|---|
| 2025.10.24 | ₩48,750 | ₩48,750 | ₩48,299 | ₩48,299 | -0.92% | 3.2천 |
|---|
| 2025.10.23 | ₩48,244 | ₩48,621 | ₩48,239 | ₩48,557 | +0.65% | 5.3천 |
|---|
| 2025.10.22 | ₩48,739 | ₩48,752 | ₩48,287 | ₩48,287 | -0.93% | 4.1천 |
|---|
| 2025.10.21 | ₩48,364 | ₩48,831 | ₩48,364 | ₩48,665 | +0.62% | 5천 |
|---|
| 2025.10.20 | ₩48,177 | ₩48,431 | ₩48,177 | ₩48,304 | +0.26% | 1천 |
|---|
| 2025.10.17 | ₩47,655 | ₩48,043 | ₩47,521 | ₩47,983 | +0.69% | 6.1천 |
|---|
| 2025.10.16 | ₩48,766 | ₩48,766 | ₩47,622 | ₩47,622 | -2.35% | 5.4천 |
|---|
| 2025.10.15 | ₩48,833 | ₩48,833 | ₩48,312 | ₩48,312 | -1.07% | 600 |
|---|
| 2025.10.14 | ₩48,582 | ₩48,582 | ₩48,532 | ₩48,532 | -0.10% | 400 |
|---|
| 2025.10.13 | ₩48,008 | ₩48,110 | ₩48,008 | ₩48,010 | +0.00% | 5천 |
|---|
| 2025.10.10 | ₩47,976 | ₩47,976 | ₩47,497 | ₩47,497 | -1.00% | 8.1천 |
|---|